Skip to main content
L&T Technology Services Limited (BOM:540115)
India flag India · Delayed Price · Currency is INR
4,542.60
-139.65 (-2.98%)
At close: Dec 5, 2025

L&T Technology Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,699.004,717.604,534.504,542.604,542.60-2.98%9,907
Dec 4, 20254,508.804,725.004,490.904,682.254,682.253.85%27,550
Dec 3, 20254,502.654,523.904,421.004,508.854,508.850.16%3,942
Dec 2, 20254,473.854,510.004,399.204,501.704,501.701.25%9,112
Dec 1, 20254,497.954,505.454,400.004,446.154,446.150.18%3,689
Nov 28, 20254,397.954,452.004,336.104,438.304,438.301.29%28,622
Nov 27, 20254,283.604,396.004,269.354,381.654,381.652.51%5,474
Nov 26, 20254,264.304,294.054,241.004,274.204,274.200.24%3,862
Nov 25, 20254,349.954,349.954,215.104,264.054,264.05-1.24%4,091
Nov 24, 20254,280.004,343.904,239.454,317.804,317.801.17%6,525
Nov 21, 20254,316.504,330.904,257.104,267.954,267.95-1.37%4,239
Nov 20, 20254,404.954,427.404,317.004,327.204,327.20-2.52%8,731
Nov 19, 20254,096.754,460.004,089.904,439.154,439.159.00%51,977
Nov 18, 20254,119.854,124.454,054.954,072.754,072.75-0.80%3,267
Nov 17, 20254,119.354,132.204,084.954,105.604,105.600.50%1,701
Nov 14, 20254,144.554,144.554,077.004,085.004,085.00-1.68%1,944
Nov 13, 20254,186.954,197.254,135.654,154.704,154.70-0.54%1,467
Nov 12, 20254,131.854,220.004,106.054,177.454,177.451.80%25,541
Nov 11, 20254,075.254,110.004,072.004,103.704,103.700.36%2,325
Nov 10, 20254,106.654,106.654,055.004,089.004,089.000.07%1,609
Nov 7, 20254,098.754,114.604,024.054,086.254,086.25-0.30%2,307
Nov 6, 20254,094.254,113.004,060.104,098.754,098.750.14%4,277
Nov 4, 20254,086.554,121.804,075.004,093.154,093.15-0.62%1,833
Nov 3, 20254,097.204,132.004,077.004,118.654,118.65-0.02%3,927
Oct 31, 20254,115.004,123.704,095.004,119.604,119.600.22%3,184
Oct 30, 20254,120.154,135.904,070.504,110.654,110.650.09%6,100
Oct 29, 20254,125.554,133.804,065.854,106.954,106.95-0.73%4,822
Oct 28, 20254,181.254,192.454,130.354,137.004,137.00-1.35%1,701
Oct 27, 20254,199.854,220.004,150.004,193.704,193.700.52%2,300
Oct 24, 20254,208.804,208.804,155.004,172.004,154.00-0.67%2,095
Oct 23, 20254,219.904,275.004,194.004,200.304,182.180.03%2,745
Oct 21, 20254,225.004,225.054,184.704,198.854,180.73-0.03%1,772
Oct 20, 20254,180.454,220.004,150.554,200.054,181.931.19%2,997
Oct 17, 20254,218.954,218.954,132.104,150.554,132.64-1.00%2,416
Oct 16, 20254,223.854,223.854,139.204,192.304,174.211.29%3,769
Oct 15, 20254,224.804,224.804,120.004,139.104,121.24-0.30%6,409
Oct 14, 20254,239.954,239.954,128.204,151.404,133.49-1.03%4,292
Oct 13, 20254,230.954,288.754,185.054,194.654,176.55-2.78%1,650
Oct 10, 20254,256.954,322.804,255.254,314.604,295.981.03%2,302
Oct 9, 20254,210.754,282.004,210.004,270.754,252.320.85%2,755
Oct 8, 20254,231.404,328.954,219.154,234.704,216.43-1.54%2,161
Oct 7, 20254,240.404,311.004,240.404,300.754,282.190.07%1,192
Oct 6, 20254,327.504,329.904,239.004,297.704,279.160.25%2,569
Oct 3, 20254,217.904,297.454,167.054,286.954,268.452.43%4,889
Oct 1, 20254,145.004,191.004,105.504,185.104,167.041.72%3,889
Sep 30, 20253,990.454,124.953,985.704,114.304,096.553.14%5,241
Sep 29, 20254,070.954,101.703,970.003,989.103,971.89-1.77%3,981
Sep 26, 20254,129.954,129.954,037.354,061.054,043.53-1.31%2,692
Sep 25, 20254,185.004,192.404,096.154,115.054,097.30-1.75%5,526
Sep 24, 20254,176.054,219.354,174.454,188.554,170.48-0.16%3,861
Sep 23, 20254,201.654,220.854,166.204,195.304,177.20-0.15%6,058
Sep 22, 20254,253.204,299.954,173.504,201.604,183.47-3.35%9,221
Sep 19, 20254,395.004,412.104,329.904,347.454,328.69-1.09%3,978
Sep 18, 20254,332.754,499.004,320.004,395.204,376.242.53%21,183
Sep 17, 20254,266.454,322.254,261.104,286.604,268.110.58%3,642
Sep 16, 20254,228.804,280.004,184.004,262.054,243.661.69%4,620
Sep 15, 20254,215.554,231.204,185.004,191.354,173.27-0.63%3,520
Sep 12, 20254,200.154,240.354,180.654,218.104,199.900.26%3,778
Sep 11, 20254,206.854,241.004,196.004,207.004,188.85-3,025
Sep 10, 20254,140.004,252.004,115.004,206.854,188.702.57%7,961
Sep 9, 20254,080.254,147.804,080.054,101.604,083.900.05%143,998
Sep 8, 20254,135.104,150.004,085.054,099.404,081.71-0.51%4,142
Sep 5, 20254,244.054,244.054,090.104,120.604,102.82-1.23%28,323
Sep 4, 20254,226.954,253.904,160.004,171.754,153.75-0.54%1,388
Sep 3, 20254,246.954,246.954,182.004,194.604,176.50-0.22%1,301
Sep 2, 20254,264.254,264.254,195.054,204.004,185.86-0.92%2,117
Sep 1, 20254,223.004,275.004,223.004,243.054,224.740.47%1,179
Aug 29, 20254,309.504,309.504,201.004,223.004,204.78-0.07%931
Aug 28, 20254,284.354,323.804,206.454,225.854,207.62-2.29%1,372
Aug 26, 20254,400.204,400.204,307.004,324.904,306.24-1.16%1,918
Aug 25, 20254,255.054,419.004,255.054,375.654,356.772.40%6,165
Aug 22, 20254,294.854,311.004,234.154,272.904,254.46-0.51%3,649
Aug 21, 20254,242.154,305.004,236.104,294.854,276.321.45%3,535
Aug 20, 20254,265.754,265.754,158.004,233.304,215.041.44%5,053
Aug 19, 20254,191.454,217.004,154.804,173.104,155.100.23%2,663
Aug 18, 20254,165.454,186.054,154.004,163.504,145.540.28%1,507
Aug 14, 20254,125.954,205.204,125.954,151.704,133.790.31%2,049
Aug 13, 20254,298.354,298.354,128.004,138.704,120.84-1.12%1,411
Aug 12, 20254,161.154,222.104,157.004,185.704,167.641.03%1,280
Aug 11, 20254,170.054,185.654,133.004,143.054,125.17-0.84%1,814
Aug 8, 20254,192.004,235.504,168.004,178.154,160.12-0.63%1,195
Aug 7, 20254,241.004,259.654,196.004,204.704,186.56-1.32%3,736
Aug 6, 20254,237.704,267.904,228.804,261.154,242.770.53%2,941
Aug 5, 20254,277.354,294.704,226.254,238.504,220.21-0.57%797
Aug 4, 20254,275.054,291.154,226.104,262.954,244.56-0.24%1,488
Aug 1, 20254,308.004,311.204,257.004,273.104,254.66-0.76%710
Jul 31, 20254,301.754,327.004,253.854,305.954,287.37-0.04%1,170
Jul 30, 20254,320.004,333.904,251.004,307.854,289.260.50%1,884
Jul 29, 20254,232.004,305.554,181.004,286.604,268.111.30%2,562
Jul 28, 20254,210.054,269.254,198.004,231.654,213.390.10%4,789
Jul 25, 20254,291.054,299.954,200.004,227.304,209.06-1.70%6,274
Jul 24, 20254,302.104,326.304,290.054,300.504,281.95-0.30%2,951
Jul 23, 20254,355.054,355.054,285.504,313.254,294.64-0.18%1,167
Jul 22, 20254,427.954,427.954,311.504,321.054,302.41-1.03%2,086
Jul 21, 20254,388.254,400.504,313.004,365.954,347.11-0.85%5,178
Jul 18, 20254,439.954,441.104,373.554,403.204,384.20-0.20%6,291
Jul 17, 20254,365.954,500.004,340.854,412.154,393.111.54%15,176
Jul 16, 20254,386.954,425.004,340.004,345.404,326.65-0.04%4,570
Jul 15, 20254,362.554,383.304,324.254,347.354,328.590.05%3,729
Jul 14, 20254,370.154,390.554,325.004,345.204,326.45-1.47%2,282